木村化工機(6378)の株価時系列情報
木村化工機(6378)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 595 | 603 | 595 | 600 | 48,000 |
1985/12/27 | 580 | 599 | 579 | 599 | 68,000 |
1985/12/26 | 580 | 580 | 580 | 580 | 5,000 |
1985/12/25 | 579 | 590 | 579 | 590 | 29,000 |
1985/12/24 | 560 | 580 | 560 | 580 | 7,000 |
1985/12/23 | 589 | 589 | 560 | 560 | 8,000 |
1985/12/21 | 550 | 590 | 550 | 590 | 24,000 |
1985/12/19 | 560 | 571 | 560 | 570 | 17,000 |
1985/12/18 | 580 | 580 | 580 | 580 | 2,000 |
1985/12/17 | 590 | 598 | 585 | 590 | 24,000 |
1985/12/13 | 600 | 600 | 580 | 598 | 24,000 |
1985/12/12 | 613 | 613 | 603 | 603 | 18,000 |
1985/12/11 | 599 | 614 | 587 | 614 | 190,000 |
1985/12/10 | 594 | 601 | 591 | 599 | 111,000 |
1985/12/09 | 589 | 592 | 575 | 592 | 108,000 |
1985/12/07 | 550 | 575 | 550 | 575 | 24,000 |
1985/12/06 | 550 | 560 | 549 | 549 | 14,000 |
1985/12/05 | 550 | 550 | 540 | 540 | 13,000 |
1985/12/04 | 515 | 570 | 515 | 570 | 78,000 |
1985/12/02 | 493 | 493 | 493 | 493 | 1,000 |
1985/11/30 | 493 | 493 | 493 | 493 | 10,000 |
1985/11/29 | 495 | 503 | 495 | 503 | 8,000 |
1985/11/28 | 495 | 496 | 495 | 495 | 5,000 |
1985/11/27 | 495 | 495 | 495 | 495 | 2,000 |
1985/11/25 | 491 | 495 | 480 | 495 | 15,000 |
1985/11/22 | 491 | 491 | 491 | 491 | 1,000 |
1985/11/21 | 499 | 499 | 499 | 499 | 1,000 |
1985/11/20 | 495 | 495 | 495 | 495 | 1,000 |
1985/11/19 | 505 | 505 | 495 | 500 | 12,000 |
1985/11/18 | 502 | 503 | 501 | 501 | 5,000 |
1985/11/15 | 500 | 501 | 500 | 500 | 18,000 |
1985/11/14 | 505 | 505 | 495 | 495 | 16,000 |
1985/11/12 | 529 | 529 | 521 | 521 | 7,000 |
1985/11/11 | 539 | 539 | 523 | 523 | 12,000 |
1985/11/08 | 545 | 545 | 535 | 539 | 9,000 |
1985/11/07 | 559 | 559 | 555 | 555 | 5,000 |
1985/11/05 | 559 | 559 | 559 | 559 | 1,000 |
1985/11/01 | 559 | 559 | 559 | 559 | 3,000 |
1985/10/31 | 564 | 565 | 561 | 565 | 17,000 |
1985/10/30 | 550 | 563 | 540 | 563 | 27,000 |
1985/10/29 | 521 | 536 | 520 | 536 | 31,000 |
1985/10/26 | 510 | 510 | 506 | 506 | 24,000 |
1985/10/25 | 525 | 525 | 525 | 525 | 8,000 |
1985/10/24 | 549 | 549 | 549 | 549 | 13,000 |
1985/10/23 | 579 | 579 | 579 | 579 | 2,000 |
1985/10/18 | 575 | 580 | 575 | 580 | 3,000 |
1985/10/17 | 580 | 580 | 575 | 580 | 6,000 |
1985/10/16 | 595 | 595 | 585 | 585 | 10,000 |
1985/10/15 | 587 | 598 | 587 | 595 | 28,000 |
1985/10/14 | 587 | 587 | 587 | 587 | 2,000 |
1985/10/11 | 590 | 595 | 589 | 595 | 13,000 |
1985/10/09 | 585 | 591 | 585 | 591 | 5,000 |
1985/10/08 | 579 | 597 | 579 | 597 | 26,000 |
1985/10/07 | 570 | 595 | 570 | 581 | 36,000 |
1985/10/05 | 532 | 569 | 532 | 569 | 9,000 |
1985/10/04 | 551 | 551 | 540 | 540 | 10,000 |
1985/10/03 | 551 | 570 | 551 | 551 | 9,000 |
1985/10/02 | 530 | 560 | 530 | 560 | 20,000 |
1985/10/01 | 551 | 552 | 530 | 531 | 38,000 |
1985/09/30 | 560 | 560 | 551 | 552 | 14,000 |
1985/09/28 | 550 | 559 | 535 | 559 | 26,000 |
1985/09/27 | 558 | 558 | 558 | 558 | 5,000 |
1985/09/26 | 580 | 580 | 560 | 560 | 23,000 |
1985/09/25 | 580 | 580 | 580 | 580 | 12,000 |
1985/09/24 | 578 | 595 | 574 | 593 | 26,000 |
1985/09/21 | 584 | 584 | 579 | 579 | 9,000 |
1985/09/19 | 604 | 604 | 581 | 582 | 16,000 |
1985/09/18 | 615 | 615 | 607 | 607 | 12,000 |
1985/09/17 | 580 | 615 | 580 | 615 | 38,000 |
1985/09/13 | 606 | 606 | 584 | 584 | 14,000 |
1985/09/12 | 606 | 610 | 599 | 604 | 9,000 |
1985/09/11 | 615 | 629 | 600 | 625 | 77,000 |
1985/09/10 | 569 | 630 | 569 | 630 | 193,000 |
1985/09/09 | 599 | 599 | 581 | 581 | 17,000 |
1985/09/07 | 595 | 600 | 576 | 595 | 91,000 |
1985/09/06 | 560 | 588 | 555 | 588 | 123,000 |
1985/09/05 | 558 | 563 | 540 | 562 | 86,000 |
1985/09/04 | 535 | 560 | 535 | 558 | 38,000 |
1985/09/03 | 564 | 564 | 535 | 535 | 47,000 |
1985/09/02 | 546 | 565 | 530 | 565 | 65,000 |
1985/08/31 | 526 | 540 | 526 | 540 | 12,000 |
1985/08/30 | 549 | 550 | 528 | 528 | 52,000 |
1985/08/29 | 554 | 554 | 538 | 550 | 111,000 |
1985/08/28 | 520 | 560 | 519 | 554 | 283,000 |
1985/08/27 | 505 | 518 | 505 | 518 | 34,000 |
1985/08/26 | 514 | 514 | 505 | 505 | 56,000 |
1985/08/24 | 502 | 520 | 500 | 510 | 67,000 |
1985/08/23 | 481 | 502 | 481 | 502 | 110,000 |
1985/08/22 | 490 | 495 | 486 | 486 | 40,000 |
1985/08/21 | 480 | 494 | 475 | 494 | 96,000 |
1985/08/20 | 465 | 480 | 465 | 479 | 16,000 |
1985/08/19 | 471 | 475 | 470 | 470 | 22,000 |
1985/08/17 | 480 | 480 | 469 | 470 | 33,000 |
1985/08/16 | 442 | 492 | 442 | 490 | 148,000 |
1985/08/15 | 448 | 465 | 442 | 442 | 40,000 |
1985/08/14 | 445 | 450 | 445 | 450 | 34,000 |
1985/08/13 | 449 | 449 | 442 | 442 | 3,000 |
1985/08/12 | 442 | 450 | 442 | 450 | 30,000 |
1985/08/09 | 434 | 451 | 434 | 442 | 53,000 |
1985/08/08 | 428 | 435 | 426 | 435 | 18,000 |
1985/08/07 | 435 | 435 | 428 | 428 | 2,000 |
1985/08/06 | 430 | 430 | 430 | 430 | 12,000 |
1985/08/05 | 440 | 445 | 431 | 445 | 17,000 |
1985/08/03 | 432 | 440 | 432 | 440 | 3,000 |
1985/08/02 | 428 | 439 | 428 | 439 | 9,000 |
1985/07/31 | 430 | 450 | 429 | 450 | 67,000 |
1985/07/30 | 420 | 420 | 420 | 420 | 9,000 |
1985/07/29 | 430 | 430 | 427 | 429 | 25,000 |
1985/07/27 | 421 | 421 | 421 | 421 | 4,000 |
1985/07/26 | 425 | 430 | 424 | 430 | 23,000 |
1985/07/25 | 431 | 431 | 430 | 430 | 7,000 |
1985/07/23 | 440 | 445 | 440 | 440 | 23,000 |
1985/07/22 | 441 | 448 | 440 | 440 | 66,000 |
1985/07/20 | 408 | 440 | 408 | 440 | 99,000 |
1985/07/19 | 425 | 425 | 410 | 410 | 14,000 |
1985/07/18 | 430 | 430 | 429 | 430 | 15,000 |
1985/07/17 | 430 | 431 | 420 | 430 | 95,000 |
1985/07/16 | 398 | 432 | 398 | 427 | 105,000 |
1985/07/15 | 380 | 395 | 375 | 394 | 181,000 |
1985/07/12 | 380 | 380 | 380 | 380 | 5,000 |
1985/07/11 | 380 | 380 | 380 | 380 | 3,000 |
1985/07/10 | 381 | 381 | 380 | 380 | 4,000 |
1985/07/08 | 395 | 395 | 381 | 381 | 13,000 |
1985/07/06 | 410 | 410 | 400 | 400 | 22,000 |
1985/07/05 | 414 | 414 | 409 | 410 | 32,000 |
1985/07/04 | 390 | 409 | 390 | 409 | 54,000 |
1985/07/03 | 386 | 388 | 386 | 388 | 5,000 |
1985/07/02 | 386 | 386 | 386 | 386 | 1,000 |
1985/07/01 | 384 | 384 | 384 | 384 | 1,000 |
1985/06/29 | 381 | 381 | 381 | 381 | 5,000 |
1985/06/28 | 380 | 380 | 380 | 380 | 14,000 |
1985/06/26 | 377 | 377 | 377 | 377 | 6,000 |
1985/06/25 | 382 | 382 | 381 | 381 | 33,000 |
1985/06/20 | 419 | 419 | 414 | 417 | 17,000 |
1985/06/19 | 395 | 419 | 392 | 419 | 36,000 |
1985/06/18 | 388 | 388 | 384 | 384 | 18,000 |
1985/06/17 | 388 | 388 | 384 | 384 | 16,000 |
1985/06/13 | 420 | 420 | 406 | 408 | 48,000 |
1985/06/12 | 390 | 420 | 390 | 420 | 79,000 |
1985/06/11 | 380 | 390 | 380 | 390 | 44,000 |
1985/06/10 | 375 | 380 | 373 | 373 | 6,000 |
1985/06/07 | 380 | 380 | 380 | 380 | 12,000 |
1985/06/06 | 370 | 370 | 370 | 370 | 2,000 |
1985/06/05 | 385 | 390 | 385 | 390 | 2,000 |
1985/06/03 | 369 | 385 | 369 | 385 | 10,000 |
1985/06/01 | 366 | 366 | 366 | 366 | 5,000 |
1985/05/31 | 366 | 380 | 366 | 380 | 20,000 |
1985/05/30 | 380 | 380 | 380 | 380 | 2,000 |
1985/05/29 | 385 | 385 | 385 | 385 | 8,000 |
1985/05/28 | 380 | 380 | 380 | 380 | 5,000 |
1985/05/27 | 380 | 380 | 380 | 380 | 3,000 |
1985/05/24 | 391 | 391 | 391 | 391 | 3,000 |
1985/05/23 | 378 | 378 | 378 | 378 | 1,000 |
1985/05/22 | 373 | 373 | 373 | 373 | 3,000 |
1985/05/21 | 371 | 371 | 371 | 371 | 4,000 |
1985/05/20 | 390 | 390 | 390 | 390 | 7,000 |
1985/05/18 | 397 | 400 | 396 | 400 | 4,000 |
1985/05/17 | 397 | 397 | 397 | 397 | 10,000 |
1985/05/16 | 395 | 396 | 395 | 396 | 22,000 |
1985/05/15 | 388 | 395 | 388 | 395 | 21,000 |
1985/05/14 | 385 | 388 | 385 | 388 | 21,000 |
1985/05/13 | 375 | 375 | 370 | 370 | 22,000 |
1985/05/10 | 370 | 370 | 365 | 365 | 36,000 |
1985/05/08 | 408 | 408 | 400 | 400 | 80,000 |
1985/05/07 | 400 | 411 | 400 | 408 | 23,000 |
1985/05/02 | 400 | 400 | 400 | 400 | 3,000 |
1985/05/01 | 390 | 419 | 390 | 415 | 52,000 |
1985/04/30 | 365 | 390 | 365 | 385 | 11,000 |
1985/04/27 | 360 | 365 | 360 | 365 | 5,000 |
1985/04/26 | 350 | 352 | 350 | 352 | 12,000 |
1985/04/25 | 350 | 358 | 350 | 350 | 57,000 |
1985/04/24 | 360 | 360 | 350 | 350 | 9,000 |
1985/04/23 | 375 | 380 | 365 | 365 | 38,000 |
1985/04/22 | 365 | 375 | 365 | 375 | 14,000 |
1985/04/20 | 355 | 360 | 355 | 360 | 7,000 |
1985/04/19 | 360 | 360 | 359 | 360 | 28,000 |
1985/04/18 | 372 | 372 | 365 | 365 | 53,000 |
1985/04/17 | 378 | 378 | 369 | 369 | 14,000 |
1985/04/16 | 380 | 380 | 373 | 378 | 40,000 |
1985/04/15 | 386 | 386 | 380 | 380 | 21,000 |
1985/04/12 | 390 | 390 | 390 | 390 | 21,000 |
1985/04/11 | 410 | 410 | 410 | 410 | 1,000 |
1985/04/10 | 411 | 411 | 411 | 411 | 5,000 |
1985/04/09 | 400 | 410 | 400 | 410 | 28,000 |
1985/04/08 | 405 | 411 | 405 | 405 | 13,000 |
1985/04/05 | 405 | 405 | 400 | 401 | 22,000 |
1985/04/04 | 405 | 405 | 405 | 405 | 4,000 |
1985/04/03 | 410 | 420 | 409 | 420 | 10,000 |
1985/04/02 | 405 | 410 | 403 | 410 | 17,000 |
1985/04/01 | 425 | 425 | 415 | 415 | 16,000 |
1985/03/30 | 425 | 425 | 425 | 425 | 2,000 |
1985/03/29 | 425 | 425 | 425 | 425 | 21,000 |
1985/03/28 | 410 | 420 | 408 | 420 | 25,000 |
1985/03/27 | 408 | 410 | 408 | 410 | 14,000 |
1985/03/26 | 398 | 400 | 398 | 400 | 47,000 |
1985/03/25 | 418 | 418 | 418 | 418 | 1,000 |
1985/03/23 | 419 | 420 | 419 | 419 | 6,000 |
1985/03/20 | 429 | 430 | 429 | 429 | 20,000 |
1985/03/19 | 430 | 431 | 429 | 430 | 12,000 |
1985/03/18 | 411 | 430 | 411 | 430 | 55,000 |
1985/03/15 | 395 | 400 | 395 | 400 | 48,000 |
1985/03/14 | 399 | 399 | 399 | 399 | 7,000 |
1985/03/13 | 400 | 400 | 400 | 400 | 11,000 |
1985/03/12 | 390 | 399 | 390 | 399 | 22,000 |
1985/03/11 | 410 | 410 | 395 | 400 | 83,000 |
1985/03/08 | 411 | 411 | 406 | 406 | 8,000 |
1985/03/07 | 414 | 414 | 406 | 406 | 21,000 |
1985/03/06 | 419 | 420 | 419 | 419 | 56,000 |
1985/03/05 | 424 | 424 | 424 | 424 | 31,000 |
1985/03/02 | 449 | 449 | 449 | 449 | 17,000 |
1985/03/01 | 430 | 451 | 430 | 451 | 258,000 |
1985/02/28 | 422 | 435 | 422 | 430 | 38,000 |
1985/02/27 | 415 | 420 | 410 | 420 | 45,000 |
1985/02/26 | 425 | 425 | 415 | 415 | 58,000 |
1985/02/25 | 433 | 433 | 421 | 421 | 87,000 |
1985/02/22 | 443 | 443 | 443 | 443 | 20,000 |
1985/02/21 | 445 | 455 | 445 | 455 | 53,000 |
1985/02/20 | 475 | 475 | 460 | 460 | 79,000 |
1985/02/19 | 465 | 481 | 460 | 470 | 592,000 |
1985/02/18 | 461 | 461 | 451 | 460 | 62,000 |
1985/02/16 | 450 | 456 | 450 | 456 | 18,000 |
1985/02/15 | 455 | 455 | 445 | 450 | 78,000 |
1985/02/14 | 465 | 465 | 456 | 456 | 66,000 |
1985/02/13 | 483 | 483 | 462 | 469 | 303,000 |
1985/02/12 | 468 | 484 | 459 | 484 | 595,000 |
1985/02/08 | 436 | 469 | 434 | 465 | 633,000 |
1985/02/07 | 435 | 435 | 425 | 435 | 416,000 |
1985/02/06 | 410 | 430 | 410 | 430 | 331,000 |
1985/02/05 | 389 | 390 | 385 | 385 | 37,000 |
1985/02/04 | 371 | 380 | 370 | 380 | 36,000 |
1985/02/02 | 370 | 375 | 370 | 370 | 25,000 |
1985/02/01 | 385 | 385 | 370 | 380 | 91,000 |
1985/01/31 | 390 | 390 | 385 | 385 | 30,000 |
1985/01/29 | 408 | 415 | 405 | 415 | 42,000 |
1985/01/28 | 407 | 418 | 407 | 418 | 53,000 |
1985/01/26 | 406 | 409 | 406 | 409 | 9,000 |
1985/01/25 | 405 | 410 | 405 | 405 | 19,000 |
1985/01/24 | 415 | 420 | 406 | 420 | 96,000 |
1985/01/23 | 409 | 415 | 405 | 415 | 27,000 |
1985/01/22 | 407 | 427 | 407 | 427 | 486,000 |
1985/01/21 | 395 | 406 | 395 | 406 | 35,000 |
1985/01/19 | 395 | 407 | 395 | 407 | 31,000 |
1985/01/18 | 401 | 401 | 400 | 400 | 103,000 |
1985/01/17 | 408 | 410 | 392 | 400 | 57,000 |
1985/01/16 | 396 | 410 | 396 | 407 | 51,000 |
1985/01/14 | 391 | 391 | 391 | 391 | 20,000 |
1985/01/11 | 396 | 396 | 386 | 386 | 32,000 |
1985/01/10 | 414 | 414 | 395 | 395 | 77,000 |
1985/01/09 | 428 | 431 | 415 | 415 | 410,000 |
1985/01/08 | 393 | 429 | 388 | 424 | 571,000 |
1985/01/07 | 375 | 398 | 375 | 398 | 68,000 |
1985/01/05 | 370 | 380 | 370 | 380 | 39,000 |
1985/01/04 | 365 | 370 | 364 | 370 | 67,000 |